AMD270115C00780000
AMD Jan 15 2027 780.00 Call
optionOPRA
EODOct 23, 2026
3.98USD+9.041%(+0.33)2Vol1,911OI
AMD270115C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.8500 | 3.9800 | 3.8500 | 3.9800 | +9.041% | 2 | 1,913 | 0.000% |
| 2026-10-22 | 4.8500 | 5.4000 | 3.6500 | 3.6500 | -51.720% | 17 | 1,911 | +9.041% |
| 2026-10-21 | 6.8000 | 7.5600 | 6.5500 | 7.5600 | +21.935% | 10 | 1,904 | -47.354% |
| 2026-10-20 | 5.2500 | 6.2000 | 5.2500 | 6.2000 | +8.772% | 27 | 1,899 | -35.806% |
| 2026-10-19 | 6.3600 | 7.0500 | 5.7000 | 5.7000 | +4.972% | 9 | 1,896 | -30.175% |
| 2026-10-16 | 6.5000 | 6.5000 | 5.4300 | 5.4300 | -44.592% | 30 | 1,873 | -26.703% |
| 2026-10-15 | 7.3500 | 9.8000 | 6.5000 | 9.8000 | -11.312% | 8 | 1,878 | -59.388% |
| 2026-10-14 | 10.7000 | 11.0500 | 10.4000 | 11.0500 | -24.315% | 7 | 1,882 | -63.982% |
| 2026-10-13 | 11.5700 | 15.2500 | 11.0200 | 14.6000 | +18.219% | 125 | 1,928 | -72.740% |
| 2026-10-12 | 14.8700 | 14.8700 | 12.1200 | 12.3500 | -29.226% | 14 | 1,929 | -67.773% |
| 2026-10-09 | 19.5000 | 19.5000 | 17.2500 | 17.4500 | -7.181% | 10 | 1,925 | -77.192% |
| 2026-10-08 | 25.5500 | 26.5000 | 18.8000 | 18.8000 | -34.266% | 72 | 1,899 | -78.830% |
| 2026-10-07 | 27.6900 | 28.8500 | 26.6500 | 28.6000 | -11.318% | 23 | 1,898 | -86.084% |
| 2026-10-06 | 29.6000 | 33.9000 | 29.6000 | 32.2500 | +34.768% | 31 | 1,903 | -87.659% |
| 2026-10-05 | 27.0000 | 27.0000 | 23.9300 | 23.9300 | -15.501% | 31 | 1,876 | -83.368% |
| 2026-10-02 | 29.4100 | 32.5000 | 27.8700 | 28.3200 | +13.280% | 37 | 1,882 | -85.946% |
| 2026-10-01 | 24.2800 | 25.0000 | 22.3500 | 25.0000 | +8.696% | 21 | 1,876 | -84.080% |
| 2026-09-30 | 25.3200 | 25.5700 | 22.3000 | 23.0000 | -16.364% | 27 | 1,879 | -82.696% |
| 2026-09-29 | 27.5600 | 27.5600 | 27.5000 | 27.5000 | +10.842% | 24 | 1,899 | -85.527% |
| 2026-09-28 | 32.5500 | 33.5800 | 23.3500 | 24.8100 | -27.625% | 92 | 1,845 | -83.958% |
| 2026-09-25 | 35.3100 | 35.3100 | 33.7500 | 34.2800 | -0.638% | 15 | 1,847 | -88.390% |
| 2026-09-24 | 30.3000 | 34.5000 | 28.2400 | 34.5000 | +13.861% | 15 | 1,844 | -88.464% |
| 2026-09-23 | 34.1500 | 34.1500 | 29.3000 | 30.3000 | -11.919% | 41 | 1,836 | -86.865% |
| 2026-09-22 | 32.4700 | 34.4000 | 31.2000 | 34.4000 | +1.986% | 236 | 1,785 | -88.430% |
| 2026-09-21 | 28.3500 | 33.7300 | 28.3500 | 33.7300 | +114.159% | 575 | 1,879 | -88.200% |
| 2026-09-18 | 13.3000 | 15.7500 | 13.3000 | 15.7500 | -0.063% | 6 | 1,878 | -74.730% |
| 2026-09-17 | 12.3500 | 15.8000 | 12.3500 | 15.7600 | +88.743% | 531 | 1,444 | -74.746% |
| 2026-09-14 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | -24.503% | 3 | 1,443 | -52.335% |
| 2026-09-11 | 10.7500 | 11.3100 | 10.7500 | 11.0600 | -19.329% | 23 | 1,441 | -64.014% |
| 2026-09-09 | 15.5500 | 15.6500 | 13.7100 | 13.7100 | -1.011% | 14 | 1,433 | -70.970% |
| 2026-09-08 | 9.0500 | 13.8500 | 9.0500 | 13.8500 | +150.000% | 18 | 1,433 | -71.264% |
| 2026-09-04 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +20.961% | 1 | 1,433 | -28.159% |
| 2026-09-03 | 4.2800 | 4.5800 | 4.2800 | 4.5800 | -11.068% | 13 | 1,444 | -13.100% |
| 2026-09-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.586% | 1 | 1,444 | -22.718% |
| 2026-09-01 | 5.6000 | 5.6000 | 5.1200 | 5.1200 | -26.857% | 5 | 1,445 | -22.266% |
| 2026-08-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -22.222% | 1 | 1,444 | -43.143% |
| 2026-08-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -24.051% | 10 | 1,444 | -55.778% |
| 2026-08-26 | 11.8000 | 11.8500 | 11.8000 | 11.8500 | +13.397% | 2 | 1,446 | -66.414% |
| 2026-08-25 | 10.7800 | 10.7800 | 10.4500 | 10.4500 | +21.512% | 4 | 1,446 | -61.914% |
| 2026-08-24 | 8.6500 | 9.1500 | 8.6000 | 8.6000 | -19.626% | 5 | 1,446 | -53.721% |
| 2026-08-21 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +5.005% | 49 | 1,430 | -62.804% |
| 2026-08-20 | 10.3000 | 10.3000 | 10.1900 | 10.1900 | -3.868% | 6 | 1,430 | -60.942% |
| 2026-08-19 | 11.2600 | 11.2600 | 10.6000 | 10.6000 | -18.774% | 8 | 1,430 | -62.453% |
| 2026-08-18 | 13.4500 | 13.4500 | 13.0500 | 13.0500 | -29.038% | 13 | 1,429 | -69.502% |
| 2026-08-17 | 20.3800 | 20.4100 | 18.3900 | 18.3900 | -9.275% | 12 | 1,428 | -78.358% |
| 2026-08-14 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | +22.848% | 2 | 1,427 | -80.365% |
| 2026-08-13 | 17.5000 | 17.5000 | 16.5000 | 16.5000 | +0.610% | 3 | 1,430 | -75.879% |
| 2026-08-12 | 16.0200 | 16.4000 | 16.0200 | 16.4000 | +17.143% | 7 | 1,431 | -75.732% |
| 2026-08-11 | 12.2000 | 14.0000 | 12.2000 | 14.0000 | +0.792% | 1,001 | 1,875 | -71.571% |
| 2026-08-10 | 17.3100 | 18.1500 | 13.8900 | 13.8900 | -27.467% | 1,257 | 845 | -71.346% |
| 2026-08-07 | 24.5500 | 24.5500 | 18.4000 | 19.1500 | -19.941% | 86 | 824 | -79.217% |
| 2026-08-06 | 23.1500 | 26.3500 | 22.9500 | 23.9200 | +4.000% | 97 | 784 | -83.361% |
| 2026-08-05 | 27.0300 | 28.8500 | 23.0000 | 23.0000 | -41.816% | 183 | 779 | -82.696% |
| 2026-08-04 | 33.8000 | 39.5300 | 33.8000 | 39.5300 | +48.889% | 12 | 775 | -89.932% |
| 2026-08-03 | 20.1900 | 26.5500 | 20.1900 | 26.5500 | +0.568% | 7 | 774 | -85.009% |
| 2026-07-31 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -1.859% | 1 | 774 | -84.924% |
| 2026-07-30 | 28.7600 | 30.5000 | 26.9000 | 26.9000 | +59.172% | 85 | 783 | -85.204% |
| 2026-07-29 | 21.3000 | 21.3000 | 16.7500 | 16.9000 | -24.385% | 12 | 790 | -76.450% |
| 2026-07-28 | 22.3800 | 23.6000 | 22.3500 | 22.3500 | -27.903% | 21 | 794 | -82.192% |
| 2026-07-27 | 41.6000 | 41.6600 | 28.9000 | 31.0000 | -26.973% | 32 | 809 | -87.161% |
| 2026-07-24 | 42.8500 | 47.3500 | 41.5000 | 42.4500 | -12.021% | 13 | 806 | -90.624% |
| 2026-07-23 | 52.0000 | 52.3000 | 48.2500 | 48.2500 | -13.701% | 11 | 811 | -91.751% |
| 2026-07-22 | 50.3500 | 56.2000 | 50.3500 | 55.9100 | +8.563% | 8 | 813 | -92.881% |
| 2026-07-21 | 46.0000 | 52.0500 | 46.0000 | 51.5000 | +17.580% | 900 | 360 | -92.272% |
| 2026-07-20 | 43.6000 | 43.8000 | 43.6000 | 43.8000 | +10.886% | 2 | 361 | -90.913% |
| 2026-07-17 | 36.0600 | 39.6500 | 35.5500 | 39.5000 | +2.945% | 9 | 361 | -89.924% |
| 2026-07-16 | 41.2700 | 41.2700 | 38.3700 | 38.3700 | -29.596% | 2 | 361 | -89.627% |
| 2026-07-13 | 48.3900 | 54.5000 | 48.3900 | 54.5000 | -2.661% | 6 | 356 | -92.697% |
| 2026-07-10 | 58.6000 | 59.1000 | 55.9900 | 55.9900 | -8.438% | 5 | 354 | -92.892% |
| 2026-07-09 | 61.1500 | 61.1500 | 61.1500 | 61.1500 | +20.611% | 2 | 355 | -93.491% |
| 2026-07-07 | 50.4500 | 50.7000 | 50.0000 | 50.7000 | -22.239% | 22 | 333 | -92.150% |
| 2026-07-06 | 67.9500 | 67.9500 | 65.2000 | 65.2000 | +41.278% | 18 | 333 | -93.896% |
| 2026-07-02 | 48.7500 | 48.7500 | 46.1500 | 46.1500 | -20.362% | 3 | 333 | -91.376% |
| 2026-07-01 | 59.7500 | 59.8000 | 57.6500 | 57.9500 | -19.132% | 34 | 347 | -93.132% |
| 2026-06-30 | 65.9300 | 72.6800 | 65.9200 | 71.6600 | +64.358% | 26 | 338 | -94.446% |
| 2026-06-29 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -10.930% | 1 | 339 | -90.872% |
| 2026-06-24 | 50.6500 | 50.6500 | 48.9500 | 48.9500 | -5.865% | 4 | 336 | -91.869% |
| 2026-06-23 | 52.3500 | 55.1000 | 52.0000 | 52.0000 | -16.129% | 34 | 315 | -92.346% |
| 2026-06-22 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +3.800% | 10 | 325 | -93.581% |
| 2026-06-18 | 57.2500 | 59.7300 | 56.0000 | 59.7300 | +4.789% | 6 | 326 | -93.337% |
| 2026-06-16 | 57.2300 | 57.2300 | 57.0000 | 57.0000 | -13.532% | 2 | 327 | -93.018% |
| 2026-06-15 | 67.2000 | 67.2000 | 65.9200 | 65.9200 | +32.903% | 3 | 326 | -93.962% |
| 2026-06-12 | 45.2000 | 49.6000 | 45.2000 | 49.6000 | +33.693% | 7 | 319 | -91.976% |
| 2026-06-11 | 38.2500 | 38.2500 | 37.1000 | 37.1000 | +6.978% | 2 | 320 | -89.272% |
| 2026-06-10 | 34.3700 | 34.6800 | 34.3700 | 34.6800 | -7.446% | 7 | 323 | -88.524% |
| 2026-06-09 | 43.7000 | 44.8200 | 36.0700 | 37.4700 | -18.455% | 13 | 318 | -89.378% |
| 2026-06-08 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | +11.665% | 1 | 319 | -91.338% |
| 2026-06-05 | 39.9500 | 41.1500 | 39.9500 | 41.1500 | -21.917% | 2 | 318 | -90.328% |
| 2026-06-04 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -19.665% | 1 | 317 | -92.448% |
| 2026-06-03 | 65.7800 | 65.7800 | 65.6000 | 65.6000 | +20.257% | 3 | 315 | -93.933% |
| 2026-06-02 | 54.5500 | 54.5500 | 54.5500 | 54.5500 | +0.460% | 3 | 311 | -92.704% |
| 2026-06-01 | 55.3400 | 55.3400 | 54.3000 | 54.3000 | -3.295% | 3 | 309 | -92.670% |
| 2026-05-29 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | -1.439% | 1 | 309 | -92.912% |
| 2026-05-28 | 58.1400 | 58.1400 | 56.9700 | 56.9700 | +15.981% | 11 | 298 | -93.014% |
| 2026-05-26 | 46.8100 | 49.1200 | 46.8100 | 49.1200 | +33.478% | 21 | 290 | -91.897% |
| 2026-05-22 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +28.223% | 10 | 292 | -89.185% |
| 2026-05-21 | 29.0200 | 29.0200 | 26.8500 | 28.7000 | -5.747% | 42 | 265 | -86.132% |
| 2026-05-20 | 31.2000 | 31.7300 | 30.4500 | 30.4500 | +28.211% | 4 | 263 | -86.929% |
| 2026-05-19 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +4.167% | 1 | 263 | -83.242% |
| 2026-05-18 | 25.3000 | 25.3000 | 22.4900 | 22.8000 | -29.258% | 46 | 298 | -82.544% |
| 2026-05-13 | 31.9500 | 32.2300 | 29.0600 | 32.2300 | +23.487% | 78 | 250 | -87.651% |
| 2026-05-12 | 25.9000 | 26.1000 | 25.9000 | 26.1000 | -26.685% | 20 | 240 | -84.751% |
| 2026-05-11 | 33.5500 | 35.6000 | 33.1700 | 35.6000 | +20.067% | 233 | 11 | -88.820% |
| 2026-05-08 | 28.5500 | 29.6500 | 28.1000 | 29.6500 | +44.634% | 12 | 1 | -86.577% |
| 2026-05-07 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 0.000% | 1 | 0 | -80.585% |